VBR (Vanguard Small Cap V...) ETF Historical Data

As of Friday, December 12th, 2025

$ 216.00

-2.05 -0.94%

Open: 218.65
High: 218.90
Low: 215.54
Volume: 283,006
Previous Close on Thursday, December 11th, 2025

$ 218.05

+2.26 +1.05%

Open: 215.72
High: 218.29
Low: 215.68
Volume: 302,161
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
GNL

Global Net Lease Inc.

8.28 +0.03 +0.36 1,336,628
SNX

SYNNEX Corporation

155.66 -1.68 -1.07 945,658
IEF

iShares 7-10 Year Treasury Bond ETF

96.19 -0.26 -0.27 8,263,005
AGYS

Agilysys Inc.

124.80 +0.56 +0.45 212,137
VBR

Vanguard Small Cap Value ETF

216.00 -2.05 -0.94 283,006